日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アウトソーシング(2427)の株価時系列情報

アウトソーシング(2427)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,370 1,393 1,334 1,381 891,700
2020/12/29 1,356 1,384 1,337 1,382 1,067,900
2020/12/28 1,416 1,422 1,343 1,363 1,874,400
2020/12/25 1,395 1,418 1,361 1,417 1,208,700
2020/12/24 1,375 1,398 1,356 1,378 945,100
2020/12/23 1,388 1,397 1,329 1,369 1,023,200
2020/12/22 1,409 1,409 1,346 1,358 1,375,600
2020/12/21 1,458 1,469 1,418 1,427 892,100
2020/12/18 1,470 1,498 1,441 1,450 1,153,300
2020/12/17 1,500 1,507 1,455 1,459 944,400
2020/12/16 1,513 1,541 1,482 1,500 968,100
2020/12/15 1,482 1,518 1,473 1,498 1,040,700
2020/12/14 1,479 1,486 1,446 1,462 1,166,200
2020/12/11 1,518 1,524 1,487 1,495 886,500
2020/12/10 1,523 1,538 1,487 1,503 1,031,700
2020/12/09 1,468 1,531 1,464 1,529 1,775,500
2020/12/08 1,428 1,464 1,404 1,462 734,900
2020/12/07 1,463 1,478 1,427 1,428 946,200
2020/12/04 1,431 1,478 1,418 1,476 945,500
2020/12/03 1,470 1,470 1,442 1,443 834,500
2020/12/02 1,485 1,515 1,462 1,465 1,535,800
2020/12/01 1,432 1,483 1,417 1,481 1,121,300
2020/11/30 1,434 1,449 1,408 1,434 1,101,400
2020/11/27 1,391 1,440 1,390 1,431 1,261,700
2020/11/26 1,412 1,443 1,391 1,416 870,300
2020/11/25 1,460 1,478 1,426 1,426 1,142,100
2020/11/24 1,450 1,459 1,423 1,439 999,800
2020/11/20 1,340 1,400 1,327 1,387 1,790,500
2020/11/19 1,407 1,418 1,336 1,364 2,156,800
2020/11/18 1,407 1,450 1,386 1,424 1,449,400
2020/11/17 1,475 1,490 1,406 1,427 2,279,700
2020/11/16 1,410 1,458 1,400 1,450 1,828,400
2020/11/13 1,351 1,383 1,331 1,383 1,485,000
2020/11/12 1,393 1,400 1,335 1,358 1,988,400
2020/11/11 1,337 1,403 1,334 1,387 2,917,600
2020/11/10 1,290 1,348 1,290 1,328 3,207,600
2020/11/09 1,177 1,271 1,165 1,266 3,538,900
2020/11/06 1,151 1,250 1,151 1,184 3,840,600
2020/11/05 1,054 1,155 1,015 1,151 3,708,700
2020/11/04 1,036 1,057 1,016 1,048 2,225,000
2020/11/02 964 1,012 960 994 1,794,900
2020/10/30 1,025 1,047 958 965 2,372,600
2020/10/29 1,046 1,058 998 1,033 2,105,100
2020/10/28 1,086 1,091 1,067 1,074 849,100
2020/10/27 1,116 1,116 1,077 1,098 928,600
2020/10/26 1,115 1,125 1,102 1,112 921,000
2020/10/23 1,120 1,133 1,116 1,125 724,200
2020/10/22 1,145 1,150 1,117 1,122 1,056,300
2020/10/21 1,141 1,158 1,136 1,150 1,317,100
2020/10/20 1,086 1,135 1,084 1,130 1,268,000
2020/10/19 1,068 1,111 1,068 1,098 1,352,800
2020/10/16 1,078 1,082 1,045 1,053 2,077,300
2020/10/15 1,100 1,124 1,090 1,092 1,141,600
2020/10/14 1,096 1,114 1,070 1,099 1,302,500
2020/10/13 1,150 1,152 1,113 1,113 1,564,900
2020/10/12 1,140 1,146 1,111 1,143 1,410,200
2020/10/09 1,122 1,144 1,119 1,136 1,838,900
2020/10/08 1,108 1,129 1,107 1,110 2,289,800
2020/10/07 1,057 1,104 1,043 1,091 2,018,500
2020/10/06 1,088 1,117 1,065 1,080 3,486,800
2020/10/05 1,025 1,066 1,023 1,061 3,261,100
2020/10/02 998 1,015 974 981 2,741,000
2020/09/30 985 1,011 968 968 2,536,000
2020/09/29 948 985 937 980 1,816,800
2020/09/28 903 949 901 949 2,201,800
2020/09/25 892 896 880 890 2,188,700
2020/09/24 908 910 871 879 1,746,200
2020/09/23 927 937 906 920 1,589,400
2020/09/18 903 943 903 942 2,378,300
2020/09/17 921 922 891 891 3,102,300
2020/09/16 964 964 931 936 1,649,000
2020/09/15 966 974 946 968 1,289,500
2020/09/14 975 996 961 961 1,659,500
2020/09/11 955 970 942 967 1,704,900
2020/09/10 932 950 925 944 1,606,900
2020/09/09 941 943 916 917 2,131,100
2020/09/08 947 964 936 964 1,503,400
2020/09/07 908 953 905 950 2,456,900
2020/09/04 879 922 875 916 1,775,700
2020/09/03 931 938 901 906 1,957,700
2020/09/02 900 924 894 910 2,715,300
2020/09/01 871 890 864 889 1,222,000
2020/08/31 883 897 870 879 3,008,000
2020/08/28 859 888 826 838 3,454,900
2020/08/27 841 854 836 837 1,437,800
2020/08/26 823 845 806 844 1,431,100
2020/08/25 835 847 825 826 1,674,700
2020/08/24 796 816 784 814 1,338,000
2020/08/21 783 794 779 787 1,236,500
2020/08/20 795 795 758 765 2,106,500
2020/08/19 797 799 785 797 970,300
2020/08/18 806 806 783 787 1,725,600
2020/08/17 815 829 805 815 1,051,700
2020/08/14 811 835 803 825 2,090,800
2020/08/13 810 837 808 826 3,237,800
2020/08/12 799 809 784 787 2,199,900
2020/08/11 805 811 777 796 2,292,200
2020/08/07 776 784 752 767 3,416,800
2020/08/06 709 789 707 782 7,152,200
2020/08/05 684 696 659 694 2,963,800
2020/08/04 647 709 647 709 4,429,200
2020/08/03 591 649 591 646 4,320,200
2020/07/31 550 650 545 582 6,561,500
2020/07/30 584 589 565 565 1,349,100
2020/07/29 604 604 580 580 1,758,600
2020/07/28 624 630 613 614 1,023,700
2020/07/27 617 621 602 618 1,152,400
2020/07/22 618 634 615 627 1,169,500
2020/07/21 645 645 618 622 1,583,600
2020/07/20 650 653 631 636 1,879,500
2020/07/17 661 672 651 657 1,939,900
2020/07/16 650 675 647 658 2,528,900
2020/07/15 635 647 630 640 1,603,600
2020/07/14 611 622 603 620 1,691,300
2020/07/13 598 631 597 630 2,380,100
2020/07/10 598 601 585 585 2,201,400
2020/07/09 630 633 611 611 1,978,300
2020/07/08 649 649 627 630 2,292,000
2020/07/07 655 669 634 654 2,466,800
2020/07/06 625 657 625 651 2,586,300
2020/07/03 640 649 625 637 2,091,900
2020/07/02 667 671 632 638 4,085,300
2020/07/01 683 688 662 670 2,611,200
2020/06/30 697 702 677 680 2,711,300
2020/06/29 672 697 665 677 3,030,500
2020/06/26 698 699 679 689 2,288,800
2020/06/25 688 690 671 684 3,029,700
2020/06/24 695 712 693 705 2,502,800
2020/06/23 696 710 679 687 3,230,500
2020/06/22 673 693 663 684 1,799,200
2020/06/19 694 697 672 683 2,744,000
2020/06/18 681 685 664 674 2,819,000
2020/06/17 693 700 672 691 3,658,300
2020/06/16 678 708 674 701 5,115,900
2020/06/15 682 692 631 631 4,695,100
2020/06/12 643 705 640 700 4,679,700
2020/06/11 739 743 702 702 3,624,500
2020/06/10 749 754 734 753 2,996,200
2020/06/09 742 764 723 764 3,973,200
2020/06/08 755 768 732 739 4,661,200
2020/06/05 686 725 672 720 3,437,600
2020/06/04 709 725 683 692 4,289,000
2020/06/03 681 710 676 689 4,746,200
2020/06/02 651 675 643 664 2,520,800
2020/06/01 627 654 615 645 2,672,800
2020/05/29 626 642 621 633 2,666,900
2020/05/28 677 677 628 644 3,909,900
2020/05/27 673 679 648 662 3,638,300
2020/05/26 638 691 638 677 5,438,900
2020/05/25 621 628 614 625 2,412,200
2020/05/22 610 621 603 607 2,429,000
2020/05/21 623 640 606 616 3,321,800
2020/05/20 623 626 600 617 2,165,300
2020/05/19 636 640 609 625 4,575,800
2020/05/18 570 607 570 604 3,913,400
2020/05/15 561 586 517 553 6,430,600
2020/05/14 611 620 576 579 4,423,300
2020/05/13 607 634 595 617 4,550,200
2020/05/12 641 643 620 637 4,902,900
2020/05/11 590 645 589 624 6,958,900
2020/05/08 530 562 518 560 4,643,800
2020/05/07 511 532 506 510 3,779,800
2020/05/01 494 502 484 493 2,849,400
2020/04/30 500 532 498 518 4,798,000
2020/04/28 469 477 460 476 2,174,000
2020/04/27 443 465 440 465 2,784,100
2020/04/24 440 446 425 427 1,962,100
2020/04/23 430 448 420 448 1,917,000
2020/04/22 436 437 418 422 2,732,200
2020/04/21 482 485 445 452 3,591,700
2020/04/20 456 487 455 481 3,463,500
2020/04/17 447 474 442 452 3,335,400
2020/04/16 426 441 424 435 1,355,100
2020/04/15 436 443 426 434 1,780,400
2020/04/14 424 444 405 438 2,954,400
2020/04/13 432 448 429 432 2,371,300
2020/04/10 457 471 423 440 3,303,800
2020/04/09 425 453 420 452 2,966,400
2020/04/08 411 428 380 420 3,652,600
2020/04/07 422 436 398 413 3,902,300
2020/04/06 369 407 353 398 3,422,800
2020/04/03 401 405 369 377 3,155,600
2020/04/02 424 440 403 410 2,911,900
2020/04/01 464 470 433 440 2,107,500
2020/03/31 461 481 448 470 2,098,300
2020/03/30 446 464 436 464 2,939,400
2020/03/27 498 503 442 470 3,496,700
2020/03/26 473 505 461 468 3,998,100
2020/03/25 477 517 471 517 2,642,100
2020/03/24 399 437 384 437 4,909,300
2020/03/23 352 386 348 383 4,553,600
2020/03/19 444 448 363 363 5,025,100
2020/03/18 500 502 438 443 4,270,300
2020/03/17 479 514 467 500 4,039,900
2020/03/16 542 545 503 508 2,539,500
2020/03/13 523 549 507 528 2,624,900
2020/03/12 620 636 588 593 3,055,100
2020/03/11 660 685 640 640 1,775,700
2020/03/10 625 668 608 662 2,698,200
2020/03/09 686 696 641 645 3,741,000
2020/03/06 773 774 728 741 2,436,800
2020/03/05 810 810 790 795 1,193,700
2020/03/04 772 796 772 793 1,030,700
2020/03/03 844 845 792 794 1,480,600
2020/03/02 787 834 787 812 1,629,300
2020/02/28 800 812 777 787 2,476,800
2020/02/27 865 870 836 847 2,207,400
2020/02/26 872 887 860 880 1,830,100
2020/02/25 915 931 888 894 3,957,200
2020/02/21 957 1,027 953 979 3,597,100
2020/02/20 983 983 947 951 1,490,600
2020/02/19 953 975 942 960 2,542,800
2020/02/18 1,003 1,005 937 938 4,358,800
2020/02/17 1,000 1,058 997 1,023 4,228,100
2020/02/14 985 989 957 967 2,018,200
2020/02/13 1,005 1,008 975 986 1,314,600
2020/02/12 991 1,012 979 1,007 1,002,200
2020/02/10 993 1,002 980 983 1,221,600
2020/02/07 980 1,007 976 995 2,547,100
2020/02/06 1,058 1,065 1,048 1,055 839,000
2020/02/05 1,030 1,036 1,018 1,034 1,052,900
2020/02/04 1,000 1,021 990 1,016 747,800
2020/02/03 979 1,012 969 1,008 968,300
2020/01/31 1,008 1,019 999 1,009 901,600
2020/01/30 1,046 1,049 1,001 1,008 1,061,000
2020/01/29 1,027 1,039 1,022 1,032 758,900
2020/01/28 1,020 1,027 1,012 1,027 971,400
2020/01/27 1,041 1,053 1,031 1,037 748,500
2020/01/24 1,062 1,071 1,059 1,068 597,500
2020/01/23 1,083 1,086 1,064 1,069 600,200
2020/01/22 1,080 1,091 1,076 1,085 580,300
2020/01/21 1,098 1,102 1,091 1,092 448,600
2020/01/20 1,081 1,097 1,077 1,093 715,900
2020/01/17 1,086 1,101 1,072 1,094 955,500
2020/01/16 1,107 1,113 1,086 1,091 753,100
2020/01/15 1,109 1,120 1,091 1,107 948,100
2020/01/14 1,120 1,132 1,097 1,106 1,157,400
2020/01/10 1,133 1,137 1,106 1,125 1,431,000
2020/01/09 1,163 1,171 1,140 1,152 736,900
2020/01/08 1,148 1,156 1,123 1,148 890,800
2020/01/07 1,137 1,178 1,137 1,165 826,400
2020/01/06 1,130 1,137 1,116 1,134 1,212,200

このページの先頭へ